出光興産の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/10/31 | 8,270 | 8,310 | 8,200 | 8,210 | -40 | -0.5% | 80,200 |
| 2013/10/30 | 8,240 | 8,290 | 8,200 | 8,250 | +10 | +0.1% | 84,600 |
| 2013/10/29 | 8,190 | 8,260 | 8,170 | 8,240 | +10 | +0.1% | 47,700 |
| 2013/10/28 | 8,200 | 8,230 | 8,160 | 8,230 | +60 | +0.7% | 59,500 |
| 2013/10/25 | 8,460 | 8,460 | 8,140 | 8,170 | -290 | -3.4% | 235,200 |
| 2013/10/24 | 8,420 | 8,470 | 8,370 | 8,460 | +50 | +0.6% | 38,300 |
| 2013/10/23 | 8,550 | 8,550 | 8,400 | 8,410 | -90 | -1.1% | 60,300 |
| 2013/10/22 | 8,530 | 8,540 | 8,470 | 8,500 | ±0 | ±0% | 34,800 |
| 2013/10/21 | 8,500 | 8,550 | 8,450 | 8,500 | ±0 | ±0% | 39,200 |
| 2013/10/18 | 8,450 | 8,500 | 8,430 | 8,500 | +50 | +0.6% | 40,300 |
| 2013/10/17 | 8,490 | 8,530 | 8,380 | 8,450 | +30 | +0.4% | 51,400 |
| 2013/10/16 | 8,450 | 8,550 | 8,390 | 8,420 | -10 | -0.1% | 124,100 |
| 2013/10/15 | 8,370 | 8,470 | 8,350 | 8,430 | +100 | +1.2% | 106,000 |
| 2013/10/11 | 8,420 | 8,440 | 8,270 | 8,330 | -20 | -0.2% | 79,700 |
| 2013/10/10 | 8,250 | 8,370 | 8,190 | 8,350 | +110 | +1.3% | 76,100 |
| 2013/10/09 | 8,070 | 8,240 | 8,060 | 8,240 | +140 | +1.7% | 61,800 |
| 2013/10/08 | 8,100 | 8,140 | 8,060 | 8,100 | ±0 | ±0% | 64,500 |
| 2013/10/07 | 8,210 | 8,290 | 8,100 | 8,100 | -100 | -1.2% | 52,400 |
| 2013/10/04 | 8,190 | 8,290 | 8,190 | 8,200 | +10 | +0.1% | 64,500 |
| 2013/10/03 | 8,320 | 8,340 | 8,190 | 8,190 | -120 | -1.4% | 76,800 |
| 2013/10/02 | 8,380 | 8,480 | 8,290 | 8,310 | -70 | -0.8% | 87,000 |
| 2013/10/01 | 8,410 | 8,440 | 8,180 | 8,380 | -120 | -1.4% | 91,900 |
| 2013/09/30 | 8,520 | 8,570 | 8,470 | 8,500 | -130 | -1.5% | 102,200 |
| 2013/09/27 | 8,630 | 8,790 | 8,570 | 8,630 | +50 | +0.6% | 117,700 |
| 2013/09/26 | 8,500 | 8,580 | 8,400 | 8,580 | +60 | +0.7% | 73,700 |
| 2013/09/25 | 8,540 | 8,550 | 8,420 | 8,520 | ±0 | ±0% | 85,100 |
| 2013/09/24 | 8,460 | 8,580 | 8,400 | 8,520 | +70 | +0.8% | 116,000 |
| 2013/09/20 | 8,330 | 8,450 | 8,330 | 8,450 | +110 | +1.3% | 103,300 |
| 2013/09/19 | 8,380 | 8,380 | 8,280 | 8,340 | +50 | +0.6% | 64,100 |
| 2013/09/18 | 8,280 | 8,330 | 8,270 | 8,290 | +30 | +0.4% | 70,100 |
| 2013/09/17 | 8,380 | 8,380 | 8,260 | 8,260 | -120 | -1.4% | 58,000 |
| 2013/09/13 | 8,430 | 8,450 | 8,260 | 8,380 | -40 | -0.5% | 90,600 |
| 2013/09/12 | 8,350 | 8,440 | 8,340 | 8,420 | +80 | +1% | 51,100 |
| 2013/09/11 | 8,420 | 8,430 | 8,300 | 8,340 | -70 | -0.8% | 55,800 |
| 2013/09/10 | 8,480 | 8,480 | 8,400 | 8,410 | ±0 | ±0% | 78,600 |
| 2013/09/09 | 8,450 | 8,490 | 8,360 | 8,410 | +60 | +0.7% | 66,800 |
| 2013/09/06 | 8,430 | 8,440 | 8,250 | 8,350 | -40 | -0.5% | 66,200 |
| 2013/09/05 | 8,410 | 8,450 | 8,330 | 8,390 | +30 | +0.4% | 55,600 |
| 2013/09/04 | 8,260 | 8,380 | 8,260 | 8,360 | +40 | +0.5% | 52,500 |
| 2013/09/03 | 8,220 | 8,380 | 8,200 | 8,320 | +140 | +1.7% | 48,100 |
| 2013/09/02 | 8,200 | 8,240 | 8,140 | 8,180 | -10 | -0.1% | 46,700 |
| 2013/08/30 | 8,440 | 8,440 | 8,190 | 8,190 | -170 | -2% | 94,600 |
| 2013/08/29 | 8,270 | 8,410 | 8,270 | 8,360 | +90 | +1.1% | 61,500 |
| 2013/08/28 | 8,210 | 8,350 | 8,210 | 8,270 | -60 | -0.7% | 74,600 |
| 2013/08/27 | 8,390 | 8,450 | 8,300 | 8,330 | -130 | -1.5% | 72,600 |
| 2013/08/26 | 8,460 | 8,540 | 8,420 | 8,460 | +10 | +0.1% | 27,800 |
| 2013/08/23 | 8,420 | 8,520 | 8,410 | 8,450 | +110 | +1.3% | 83,500 |
| 2013/08/22 | 8,320 | 8,410 | 8,260 | 8,340 | +20 | +0.2% | 42,600 |
| 2013/08/21 | 8,380 | 8,420 | 8,260 | 8,320 | -50 | -0.6% | 53,300 |
| 2013/08/20 | 8,430 | 8,520 | 8,350 | 8,370 | -170 | -2% | 69,100 |
2901～
2950
件表示中 / 3783件
類似銘柄と比較する
現在ご覧いただいている「出光興産」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 出光興産 | 100,100円 | -14.0% | -73.9% | 3.60% | 24.52倍 | 0.71倍 |
|
石油元売り２位。石油化学や原油・石炭開発も。昭和シェル石油と１９年４月１日に経営統合 |
| ＥＮＥＯＳ | 90,400円 | -5.1% | +291.1% | 3.32% | 13.15倍 | 0.78倍 |
|
１７年４月に東燃ゼネラルと経営統合、国内シェア５割の石油元売り首位。ＪＸ金属を分離 |
| コスモエネＨＤ | 719,200円 | -7.9% | -19.7% | 4.59% | 11.11倍 | 1.01倍 |
|
石油元売り大手を傘下に置く持株会社。風力発電など再エネで多角化。岩谷産業の持分会社 |
| ニチレキＧ | 281,400円 | +5.6% | +3.6% | 2.84% | 16.41倍 | 1.04倍 |
|
道路舗装等の改質アスファルト・乳剤でトップ。一般舗装工事の受注、施工は地域子会社が担当 |
| 富士石油 | 41,300円 | -37.2% | - | 0.00% | - | 0.37倍 |
|
石油精製専業で業界中堅。原油開発のアラビア石油と精製の富士石油が統合。出光の持分会社 |
市場注目の銘柄
チャート関連のコラム
